Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Atomic Corp (OP: GLATF )

1.493 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.685 1.795 1.650 1.730 774,928 +0.04(+2.67%)
Nov 29, 2023 1.780 1.780 1.675 1.685 158,066 -0.12(-6.91%)
Nov 28, 2023 1.840 1.840 1.780 1.810 99,118 -0.05(-2.69%)
Nov 27, 2023 1.840 1.890 1.830 1.860 88,727 +0.00(+0.00%)
Nov 24, 2023 1.870 1.890 1.846 1.860 46,914 -0.02(-1.06%)
Nov 22, 2023 1.920 1.920 1.820 1.880 109,148 -0.04(-2.01%)
Nov 21, 2023 2.040 2.065 1.900 1.919 176,668 -0.08(-4.07%)
Nov 20, 2023 1.925 2.030 1.880 2.000 281,754 +0.02(+0.86%)
Nov 17, 2023 1.960 1.985 1.860 1.983 324,266 +0.10(+5.34%)
Nov 16, 2023 1.810 1.887 1.785 1.883 140,453 +0.05(+2.87%)
Nov 15, 2023 1.820 1.860 1.765 1.830 162,196 +0.02(+1.10%)
Nov 14, 2023 1.880 1.880 1.740 1.810 413,622 +0.05(+2.93%)
Nov 13, 2023 1.610 1.810 1.590 1.758 430,381 +0.21(+13.45%)
Nov 10, 2023 1.426 1.600 1.407 1.550 337,882 +0.07(+4.73%)
Nov 09, 2023 1.420 1.500 1.420 1.480 325,630 +0.05(+3.50%)
Nov 08, 2023 1.390 1.430 1.350 1.430 60,803 +0.04(+2.88%)
Nov 07, 2023 1.430 1.440 1.380 1.390 153,684 -0.03(-1.77%)
Nov 06, 2023 1.420 1.431 1.393 1.415 122,348 -0.03(-2.14%)
Nov 03, 2023 1.510 1.515 1.442 1.446 83,972 -0.07(-4.43%)
Nov 02, 2023 1.550 1.580 1.513 1.513 85,006 -0.03(-1.75%)
Nov 01, 2023 1.435 1.540 1.435 1.540 114,099 +0.04(+2.67%)
Oct 31, 2023 1.430 1.500 1.420 1.500 57,179 +0.07(+4.90%)
Oct 30, 2023 1.425 1.482 1.400 1.430 87,661 +0.01(+0.46%)
Oct 27, 2023 1.360 1.460 1.360 1.423 63,986 -0.05(-3.16%)
Oct 26, 2023 1.531 1.531 1.410 1.470 278,380 -0.07(-4.67%)
Oct 25, 2023 1.600 1.600 1.520 1.542 154,501 -0.05(-3.02%)
Oct 24, 2023 1.553 1.590 1.460 1.590 152,425 +0.06(+3.79%)
Oct 23, 2023 1.520 1.570 1.450 1.532 119,762 +0.01(+0.79%)
Oct 20, 2023 1.530 1.550 1.450 1.520 137,145 +0.04(+2.70%)
Oct 19, 2023 1.420 1.490 1.420 1.480 65,253 +0.05(+3.50%)
Oct 18, 2023 1.510 1.510 1.420 1.430 121,353 -0.05(-3.38%)
Oct 17, 2023 1.450 1.503 1.426 1.480 149,591 +0.04(+2.49%)
Oct 16, 2023 1.415 1.460 1.380 1.444 114,405 +0.03(+2.41%)
Oct 13, 2023 1.430 1.440 1.354 1.410 255,351 -0.02(-1.26%)
Oct 12, 2023 1.424 1.470 1.390 1.428 396,162 +0.03(+2.00%)
Oct 11, 2023 1.470 1.470 1.300 1.400 424,480 -0.07(-4.76%)
Oct 10, 2023 1.780 1.830 1.410 1.470 763,366 -0.24(-14.04%)
Oct 09, 2023 1.750 1.750 1.560 1.710 429,998 -0.09(-5.00%)
Oct 06, 2023 1.750 1.840 1.700 1.800 157,431 +0.06(+3.45%)
Oct 05, 2023 1.670 1.740 1.600 1.740 393,563 +0.15(+9.43%)
Oct 04, 2023 1.550 1.600 1.460 1.590 131,892 -0.01(-0.63%)
Oct 03, 2023 1.620 1.710 1.580 1.600 239,562 +0.00(+0.00%)
Oct 02, 2023 1.690 1.700 1.550 1.600 498,494 -0.07(-4.36%)
Sep 29, 2023 1.680 1.720 1.630 1.673 167,259 -0.03(-1.59%)
Sep 28, 2023 1.610 1.738 1.610 1.700 87,702 +0.09(+5.59%)
Sep 27, 2023 1.590 1.660 1.570 1.610 241,939 +0.01(+0.63%)
Sep 26, 2023 1.580 1.720 1.570 1.600 234,601 +0.00(+0.00%)
Sep 25, 2023 1.520 1.622 1.580 1.600 235,684 +0.03(+1.59%)
Sep 22, 2023 1.500 1.640 1.484 1.575 230,251 +0.10(+7.14%)
Sep 21, 2023 1.490 1.510 1.420 1.470 363,442 -0.02(-1.61%)
Sep 20, 2023 1.505 1.580 1.494 1.494 86,917 +0.00(+0.07%)
Sep 19, 2023 1.540 1.560 1.480 1.493 89,035 -0.05(-3.05%)
Sep 18, 2023 1.570 1.590 1.440 1.540 257,770 -0.01(-0.65%)
Sep 15, 2023 1.640 1.770 1.550 1.550 413,191 -0.09(-5.60%)
Sep 14, 2023 1.580 1.740 1.580 1.642 391,523 +0.06(+3.60%)
Sep 13, 2023 1.400 1.590 1.400 1.585 532,397 +0.16(+10.84%)
Sep 12, 2023 1.490 1.520 1.401 1.430 234,181 -0.06(-3.70%)
Sep 11, 2023 1.390 1.500 1.320 1.485 798,813 +0.15(+10.82%)
Sep 08, 2023 1.390 1.390 1.285 1.340 206,583 +0.03(+2.10%)
Sep 07, 2023 1.370 1.370 1.245 1.312 184,393 +0.01(+0.77%)
Sep 06, 2023 1.340 1.370 1.260 1.302 180,440 -0.04(-3.09%)
Sep 05, 2023 1.250 1.355 1.235 1.344 356,705 +0.12(+10.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.